Skip to main content
Rhinebeck Bancorp, Inc. (RBKB)
NASDAQ: RBKB · Real-Time Price · USD
9.25
+0.15 (1.65%)
Nov 4, 2024, 4:00 PM EST - Market open

Rhinebeck Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.309.499.069.259.252.10%16,012
Nov 1, 20249.479.479.029.069.06-1.09%11,598
Oct 31, 20249.139.459.059.169.160.55%14,789
Oct 30, 20249.329.509.119.119.110.22%3,895
Oct 29, 20248.879.258.879.099.091.11%8,952
Oct 28, 20248.928.998.928.998.992.04%1,043
Oct 25, 20249.019.018.818.818.81-1.01%6,551
Oct 24, 20248.919.228.818.908.90-0.34%9,804
Oct 23, 20249.009.358.918.938.93-0.78%15,283
Oct 22, 20249.109.199.009.009.00-1.10%4,856
Oct 21, 20249.229.239.109.109.10-2.05%6,496
Oct 18, 20249.309.309.209.299.291.53%953
Oct 17, 20249.359.409.149.159.15-2.66%16,922
Oct 16, 20249.489.489.369.409.40-1.05%6,131
Oct 15, 20249.319.509.309.509.501.93%1,021
Oct 14, 20249.429.509.329.329.32-1.79%4,011
Oct 11, 20249.729.819.449.499.49-0.22%10,109
Oct 10, 20249.519.519.519.519.51-42
Oct 9, 20249.519.519.519.519.51-49
Oct 8, 20249.539.609.509.519.510.12%2,933
Oct 7, 20249.669.669.459.509.50-1.14%6,410
Oct 4, 20249.269.709.269.619.614.68%26,129
Oct 3, 20249.189.249.159.189.18-0.54%5,171
Oct 2, 20249.179.259.179.239.230.65%8,824
Oct 1, 20249.209.249.159.179.17-0.86%4,140
Sep 30, 20249.259.329.059.259.25-39,368
Sep 27, 20249.309.329.059.259.25-1.28%14,735
Sep 26, 20249.059.378.979.379.374.81%11,880
Sep 25, 20248.649.088.648.948.947.32%29,525
Sep 24, 20248.348.558.328.338.330.36%9,846
Sep 23, 20248.518.598.208.308.30-2.81%5,676
Sep 20, 20248.388.558.208.548.544.15%23,448
Sep 19, 20248.208.208.208.208.20-1,447
Sep 18, 20248.188.208.188.208.200.49%1,874
Sep 17, 20248.178.348.168.168.16-0.24%5,024
Sep 16, 20248.388.388.188.188.18-0.24%4,768
Sep 13, 20248.108.308.108.208.200.49%6,442
Sep 12, 20248.288.318.128.168.160.49%7,202
Sep 11, 20248.078.308.058.128.12-0.25%4,208
Sep 10, 20248.198.208.148.148.140.99%1,134
Sep 9, 20248.108.227.968.068.06-0.15%21,606
Sep 6, 20248.088.448.018.078.070.27%10,507
Sep 5, 20248.218.448.058.058.05-3.36%12,145
Sep 4, 20248.158.358.088.338.332.97%12,541
Sep 3, 20248.108.307.978.098.09-2.65%6,701
Aug 30, 20248.178.317.958.318.313.88%4,783
Aug 29, 20248.008.008.008.008.00-546
Aug 28, 20248.008.007.868.008.00-0.62%4,885
Aug 27, 20247.938.137.938.058.05-2.07%2,086
Aug 26, 20248.358.357.998.228.22-1.56%12,441
Aug 23, 20248.278.358.198.358.351.83%2,726
Aug 22, 20248.058.298.048.208.200.12%3,879
Aug 21, 20248.208.538.068.198.19-10,284
Aug 20, 20248.158.298.108.198.192.18%14,657
Aug 19, 20247.898.147.888.028.021.71%1,746
Aug 16, 20248.108.267.667.887.88-2.72%14,882
Aug 15, 20247.938.277.848.108.10-2.53%8,883
Aug 14, 20248.008.317.768.318.310.12%7,368
Aug 13, 20248.178.368.108.308.300.12%6,758
Aug 12, 20248.648.647.718.298.29-1.89%8,053
Aug 9, 20248.458.458.458.458.45-152
Aug 8, 20247.778.457.308.458.45-2.09%24,975
Aug 7, 20248.108.638.018.638.633.98%5,687
Aug 6, 20248.008.487.948.308.30-2.01%7,704
Aug 5, 20248.258.507.818.478.47-0.24%1,267
Aug 2, 20248.498.498.498.498.49-251
Aug 1, 20248.498.498.498.498.49-0.24%461
Jul 31, 20248.598.598.518.518.510.12%550
Jul 30, 20248.608.608.508.508.50-0.58%576
Jul 29, 20248.328.638.328.558.55-1.04%2,764
Jul 26, 20248.608.648.438.648.64-2.48%6,152
Jul 25, 20248.328.868.328.868.861.61%2,318
Jul 24, 20248.598.848.598.728.722.00%2,271
Jul 23, 20248.348.558.298.558.552.38%4,770
Jul 22, 20248.378.378.358.358.35-0.36%775
Jul 19, 20248.388.388.388.388.38-0.12%696
Jul 18, 20248.488.488.368.398.390.48%1,004
Jul 17, 20248.488.488.358.358.35-0.24%1,506
Jul 16, 20248.258.388.258.378.373.33%2,311
Jul 15, 20247.948.157.908.108.103.05%3,697
Jul 12, 20247.867.867.867.867.86-202
Jul 11, 20247.707.987.527.867.86-0.38%11,040
Jul 10, 20247.897.897.897.897.89-0.63%181
Jul 9, 20247.947.947.947.947.940.25%541
Jul 8, 20247.927.927.927.927.92-164
Jul 5, 20247.907.947.657.927.920.89%3,963
Jul 3, 20247.857.857.857.857.85-62
Jul 2, 20247.857.857.857.857.85-0.51%691
Jul 1, 20247.637.897.637.897.890.38%803
Jun 28, 20247.927.927.867.867.86-0.76%311
Jun 27, 20247.897.937.887.927.920.25%984
Jun 26, 20247.937.947.747.907.900.25%11,849
Jun 25, 20247.517.977.517.887.88-0.88%503
Jun 24, 20247.457.977.427.957.95-0.50%17,704
Jun 21, 20247.448.007.367.997.995.55%14,645
Jun 20, 20247.577.577.577.577.57-0.53%3,892
Jun 18, 20247.977.977.617.617.61-4.16%616
Jun 17, 20247.587.947.587.947.942.45%974
Jun 14, 20247.857.857.757.757.75-0.64%5,640
Jun 13, 20247.807.807.807.807.80-172